|
|
Closing price on 12/30/2022
|
|
| Open |
68.50 |
| High |
69.80 |
| Low |
68.10 |
| Volume |
565,900 |
| Split-adjusted Price |
53.03 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2022
|
+1.00 / +1.45%
|
68.50
|
69.80
|
68.10
|
69.80
|
69.33
|
53.03
|
565,900
|
|
|
12/29/2022
|
-1.00 / -1.43%
|
69.30
|
69.30
|
67.80
|
68.80
|
68.58
|
52.27
|
289,500
|
|
|
12/28/2022
|
+0.80 / +1.16%
|
69.00
|
69.80
|
67.80
|
69.80
|
69.20
|
53.03
|
557,100
|
|
|
12/27/2022
|
+2.10 / +3.14%
|
64.60
|
69.00
|
64.60
|
69.00
|
67.75
|
52.42
|
497,900
|
|
|
12/26/2022
|
-1.90 / -2.76%
|
67.30
|
67.40
|
65.90
|
66.90
|
66.60
|
50.83
|
405,400
|
|
|
12/23/2022
|
+0.50 / +0.73%
|
68.00
|
68.80
|
66.10
|
68.80
|
67.83
|
52.27
|
338,000
|
|
|
12/22/2022
|
+0.30 / +0.44%
|
68.00
|
68.30
|
65.00
|
68.30
|
67.25
|
51.89
|
866,100
|
|
|
12/21/2022
|
-2.40 / -3.41%
|
69.90
|
69.90
|
66.10
|
68.00
|
67.49
|
51.66
|
420,100
|
|
|
12/20/2022
|
-0.60 / -0.85%
|
70.50
|
70.90
|
66.10
|
70.40
|
68.07
|
53.49
|
900,000
|
|
|
12/19/2022
|
0.00 / 0.00%
|
70.00
|
72.90
|
69.60
|
71.00
|
71.33
|
53.94
|
690,100
|
|
|
12/16/2022
|
+0.10 / +0.14%
|
70.60
|
71.00
|
68.30
|
71.00
|
69.94
|
53.94
|
1,122,100
|
|
|
12/15/2022
|
-0.90 / -1.25%
|
70.80
|
71.50
|
69.90
|
70.90
|
70.40
|
53.87
|
438,900
|
|
|
12/14/2022
|
+0.80 / +1.13%
|
71.00
|
72.50
|
69.80
|
71.80
|
70.92
|
54.55
|
369,100
|
|
|
12/13/2022
|
-0.60 / -0.84%
|
71.50
|
72.00
|
70.70
|
71.00
|
71.38
|
53.94
|
396,000
|
|
|
12/12/2022
|
+1.60 / +2.29%
|
70.00
|
74.10
|
69.60
|
71.60
|
72.30
|
54.40
|
631,400
|
|
|
12/9/2022
|
+0.30 / +0.43%
|
67.50
|
70.00
|
67.50
|
70.00
|
68.74
|
53.18
|
675,100
|
|
|
12/8/2022
|
-2.30 / -3.19%
|
72.00
|
72.20
|
67.90
|
69.70
|
70.11
|
52.95
|
1,321,800
|
|
|
12/7/2022
|
-0.20 / -0.28%
|
72.70
|
73.10
|
71.00
|
72.00
|
71.98
|
54.70
|
615,700
|
|
|
12/6/2022
|
+4.70 / +6.96%
|
67.00
|
72.20
|
65.20
|
72.20
|
71.42
|
54.85
|
1,739,900
|
|
|
12/5/2022
|
0.00 / 0.00%
|
68.10
|
69.00
|
66.00
|
67.50
|
67.51
|
51.28
|
640,700
|
|
|
12/2/2022
|
+1.80 / +2.74%
|
65.00
|
67.50
|
64.00
|
67.50
|
65.54
|
51.28
|
468,500
|
|
|
12/1/2022
|
-2.30 / -3.38%
|
68.00
|
69.20
|
65.50
|
65.70
|
67.04
|
49.92
|
712,200
|
|
|
11/30/2022
|
+3.20 / +4.94%
|
64.90
|
68.00
|
64.50
|
68.00
|
66.55
|
51.66
|
531,600
|
|
|
11/29/2022
|
+2.30 / +3.68%
|
62.60
|
65.20
|
62.60
|
64.80
|
64.02
|
49.23
|
424,600
|
|
|
11/28/2022
|
+2.70 / +4.52%
|
60.70
|
63.40
|
58.90
|
62.50
|
62.08
|
47.48
|
523,200
|
|
|
11/25/2022
|
-4.50 / -7.00%
|
64.30
|
64.30
|
59.80
|
59.80
|
61.02
|
45.43
|
599,600
|
|
|
11/24/2022
|
-1.80 / -2.72%
|
66.00
|
66.10
|
61.50
|
64.30
|
62.95
|
48.85
|
868,200
|
|
|
11/23/2022
|
-0.50 / -0.75%
|
66.60
|
66.70
|
65.00
|
66.10
|
65.88
|
50.22
|
348,500
|
|
|
11/22/2022
|
0.00 / 0.00%
|
65.70
|
68.60
|
65.10
|
66.60
|
66.53
|
50.60
|
664,100
|
|
|
11/21/2022
|
-1.30 / -1.91%
|
68.50
|
68.50
|
66.20
|
66.60
|
66.87
|
50.60
|
317,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|